Synergie SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	27.450	27.500	27.400	27.400	25.748	396
2022-10-24	27.650	27.750	27.400	27.450	25.795	3,803
2022-10-21	26.800	28.100	26.800	27.700	26.029	2,349
2022-10-20	26.350	27.000	26.350	26.800	25.184	2,144
2022-10-19	26.900	26.900	26.300	26.300	24.714	30,600
2022-10-18	26.450	26.900	26.450	26.550	24.949	979
2022-10-17	25.600	26.450	25.600	26.450	24.855	813
2022-10-14	25.500	25.900	25.500	25.800	24.244	4,089
2022-10-13	25.500	25.800	25.100	25.800	24.244	2,193
2022-10-12	25.600	25.600	25.100	25.200	23.680	5,084
2022-10-11	25.250	25.450	25.250	25.400	23.868	1,714
2022-10-10	25.300	25.700	25.250	25.250	23.727	2,218
2022-10-07	25.800	25.850	25.150	25.300	23.774	1,646
2022-10-06	25.200	25.900	25.200	25.850	24.291	2,807
2022-10-05	24.250	25.100	24.200	25.100	23.586	3,400
2022-10-04	23.500	24.600	23.500	24.250	22.788	1,381
2022-10-03	23.600	23.750	23.050	23.500	22.083	6,006
2022-09-30	23.050	23.850	22.950	23.850	22.412	1,682
2022-09-29	23.300	23.600	22.600	23.000	21.613	2,165
2022-09-28	23.000	23.400	23.000	23.300	21.895	1,662
2022-09-27	22.700	23.150	22.700	23.150	21.754	3,010
2022-09-26	22.100	23.300	22.100	22.700	21.331	1,774
2022-09-23	24.000	24.000	22.100	22.150	20.814	3,114
2022-09-22	24.150	24.250	24.000	24.200	22.741	1,480
2022-09-21	24.550	24.550	24.000	24.550	23.069	990
2022-09-20	24.600	24.600	24.200	24.550	23.069	1,820
2022-09-19	24.500	24.600	24.500	24.600	23.116	338
2022-09-16	23.900	24.450	23.900	24.450	22.975	618
2022-09-15	24.600	24.600	23.950	23.950	22.506	1,166
2022-09-14	25.100	25.100	24.250	24.600	23.116	1,649
2022-09-13	25.700	25.700	25.100	25.100	23.586	700
2022-09-12	25.500	25.700	25.000	25.700	24.150	1,025
2022-09-09	25.100	25.500	24.800	25.200	23.680	1,714
2022-09-08	25.250	25.400	25.050	25.050	23.539	1,182
2022-09-07	25.300	25.400	25.300	25.300	23.774	464
2022-09-06	25.100	25.400	25.050	25.400	23.868	2,253
2022-09-05	25.900	25.900	25.100	25.100	23.586	2,790
2022-09-02	26.800	26.800	26.500	26.500	24.902	1,386
2022-09-01	27.300	27.300	26.350	26.600	24.996	1,964
2022-08-31	27.600	27.600	27.400	27.400	25.748	187
2022-08-30	27.900	27.900	27.400	27.600	25.935	7,610
2022-08-29	28.050	28.400	27.800	27.900	26.217	1,575
2022-08-26	28.100	28.100	28.050	28.050	26.358	428
2022-08-25	28.400	28.400	28.100	28.100	26.405	588
2022-08-24	28.200	28.400	28.100	28.400	26.687	293
2022-08-23	27.950	28.200	27.950	28.200	26.499	311
2022-08-22	27.650	28.200	27.650	28.000	26.311	854
2022-08-19	28.550	29.000	27.650	27.650	25.982	6,921
2022-08-18	28.550	28.700	28.500	28.550	26.828	302
2022-08-17	29.300	29.450	28.250	28.550	26.828	1,812
2022-08-16	29.350	29.600	29.100	29.350	27.580	3,046
2022-08-15	29.300	29.400	29.250	29.350	27.580	522
2022-08-12	28.200	29.300	28.200	29.250	27.486	828
2022-08-11	28.750	28.750	28.100	28.150	26.452	981
2022-08-10	28.800	28.900	28.700	28.700	26.969	875
2022-08-09	28.750	29.100	28.600	28.900	27.157	403
2022-08-08	28.700	29.000	28.650	28.850	27.110	550
2022-08-05	28.650	29.100	28.600	28.600	26.875	741
2022-08-04	28.150	28.800	28.150	28.600	26.875	1,088
2022-08-03	28.900	28.900	27.500	27.900	26.217	2,169

← NewerPage 18 of 22 · 1,287 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.6000 EUR
2025-06-27	0.5000 EUR
2023-06-29	0.8000 EUR
2022-06-29	0.8000 EUR
2021-10-21	0.7500 EUR
2021-06-30	0.8000 EUR
2019-06-19	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.